Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Berry Pete Corp
(NQ:
BRY
)
6.440
+0.030 (+0.47%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
6.350
6.460
6.320
6.440
1,004,255
+0.03(+0.47%)
Jun 06, 2024
6.270
6.430
6.195
6.410
1,525,614
+0.14(+2.23%)
Jun 05, 2024
6.350
6.350
6.225
6.270
1,229,852
-0.03(-0.48%)
Jun 04, 2024
6.410
6.520
6.180
6.300
1,529,813
-0.17(-2.63%)
Jun 03, 2024
7.000
7.005
6.460
6.470
1,031,705
-0.50(-7.17%)
May 31, 2024
6.860
7.000
6.830
6.970
1,646,016
+0.14(+2.05%)
May 30, 2024
6.770
6.890
6.770
6.830
894,229
+0.05(+0.74%)
May 29, 2024
6.800
6.885
6.735
6.780
1,191,298
-0.06(-0.88%)
May 28, 2024
6.960
7.030
6.830
6.840
928,565
-0.02(-0.29%)
May 24, 2024
6.990
7.050
6.820
6.860
963,196
-0.12(-1.72%)
May 23, 2024
7.120
7.180
6.920
6.980
1,128,650
-0.11(-1.55%)
May 22, 2024
7.200
7.215
7.040
7.090
1,165,727
-0.13(-1.80%)
May 21, 2024
7.160
7.290
7.160
7.220
1,306,540
-0.01(-0.14%)
May 20, 2024
7.240
7.330
7.213
7.230
1,999,423
+0.02(+0.28%)
May 17, 2024
7.160
7.275
7.045
7.210
2,988,750
+0.11(+1.55%)
May 16, 2024
7.210
7.210
6.995
7.100
1,305,246
-0.07(-0.98%)
May 15, 2024
7.220
7.265
7.065
7.170
1,574,265
-0.07(-0.97%)
May 14, 2024
7.230
7.340
7.200
7.240
933,150
-0.01(-0.14%)
May 13, 2024
7.398
7.447
7.230
7.250
1,458,469
-0.08(-1.07%)
May 10, 2024
7.624
7.643
7.329
7.329
1,744,598
-0.27(-3.50%)
May 09, 2024
7.604
7.678
7.486
7.594
1,352,876
+0.02(+0.26%)
May 08, 2024
7.486
7.693
7.457
7.575
1,144,748
+0.03(+0.39%)
May 07, 2024
7.791
7.840
7.535
7.545
1,799,047
-0.30(-3.76%)
May 06, 2024
7.958
8.066
7.771
7.840
1,847,395
-0.03(-0.37%)
May 03, 2024
7.919
8.007
7.752
7.870
1,642,027
-0.04(-0.50%)
May 02, 2024
7.968
8.076
7.791
7.909
1,686,428
+0.01(+0.12%)
May 01, 2024
8.214
8.219
7.742
7.899
2,129,640
-0.45(-5.42%)
Apr 30, 2024
8.608
8.608
8.332
8.352
1,512,453
-0.30(-3.41%)
Apr 29, 2024
8.627
8.730
8.583
8.647
700,982
+0.05(+0.57%)
Apr 26, 2024
8.519
8.617
8.450
8.598
648,511
+0.07(+0.81%)
Apr 25, 2024
8.460
8.558
8.352
8.529
582,841
+0.04(+0.46%)
Apr 24, 2024
8.470
8.519
8.332
8.489
954,446
-0.05(-0.58%)
Apr 23, 2024
8.352
8.558
8.293
8.539
698,290
+0.13(+1.52%)
Apr 22, 2024
8.224
8.499
8.116
8.411
648,096
+0.14(+1.66%)
Apr 19, 2024
8.116
8.333
8.106
8.273
609,455
+0.12(+1.45%)
Apr 18, 2024
8.194
8.298
8.145
8.155
497,365
-0.03(-0.36%)
Apr 17, 2024
8.244
8.391
8.145
8.185
456,377
-0.01(-0.12%)
Apr 16, 2024
8.126
8.214
7.988
8.194
547,932
+0.04(+0.48%)
Apr 15, 2024
8.283
8.381
8.106
8.155
518,316
-0.15(-1.78%)
Apr 12, 2024
8.588
8.716
8.248
8.303
729,026
-0.22(-2.54%)
Apr 11, 2024
8.578
8.647
8.460
8.519
716,477
-0.07(-0.80%)
Apr 10, 2024
8.391
8.608
8.322
8.588
971,457
+0.14(+1.63%)
Apr 09, 2024
8.549
8.588
8.376
8.450
641,100
-0.06(-0.69%)
Apr 08, 2024
8.578
8.608
8.480
8.509
662,306
-0.04(-0.46%)
Apr 05, 2024
8.519
8.578
8.391
8.549
738,204
+0.05(+0.58%)
Apr 04, 2024
8.332
8.519
8.322
8.499
991,840
+0.22(+2.61%)
Apr 03, 2024
8.145
8.312
8.126
8.283
945,827
+0.15(+1.81%)
Apr 02, 2024
7.939
8.135
7.939
8.135
732,542
+0.18(+2.22%)
Apr 01, 2024
7.939
7.968
7.865
7.958
795,485
+0.04(+0.50%)
Mar 28, 2024
7.801
7.958
7.880
7.919
1,590,571
+0.18(+2.29%)
Mar 27, 2024
7.643
7.771
7.639
7.742
680,677
+0.10(+1.29%)
Mar 26, 2024
7.850
7.904
7.643
7.643
586,737
-0.14(-1.77%)
Mar 25, 2024
7.604
7.859
7.555
7.781
1,485,627
+0.20(+2.59%)
Mar 22, 2024
7.693
7.722
7.584
7.584
1,299,953
-0.13(-1.66%)
Mar 21, 2024
7.663
7.737
7.624
7.712
1,015,345
+0.02(+0.26%)
Mar 20, 2024
7.525
7.703
7.516
7.693
1,154,627
+0.10(+1.30%)
Mar 19, 2024
7.358
7.609
7.358
7.594
828,960
+0.22(+2.93%)
Mar 18, 2024
7.220
7.388
7.152
7.378
1,146,753
+0.16(+2.18%)
Mar 15, 2024
7.053
7.240
7.053
7.220
1,920,443
+0.13(+1.80%)
Mar 14, 2024
7.161
7.161
6.984
7.093
1,367,811
-0.05(-0.69%)
Mar 13, 2024
7.132
7.208
7.052
7.142
1,302,977
+0.07(+0.94%)
Mar 12, 2024
6.971
7.109
6.895
7.075
1,165,448
+0.12(+1.78%)
Mar 11, 2024
6.695
6.966
6.648
6.952
1,423,273
+0.28(+4.27%)
Mar 08, 2024
6.752
6.790
6.543
6.667
1,570,125
-0.07(-0.99%)
Mar 07, 2024
6.714
7.071
6.667
6.733
4,301,189
+0.02(+0.28%)
Mar 06, 2024
6.524
6.779
6.463
6.714
1,399,724
+0.14(+2.17%)
Mar 05, 2024
6.600
6.667
6.562
6.572
960,938
-0.06(-0.86%)
Mar 04, 2024
6.838
6.876
6.581
6.629
1,110,495
-0.21(-3.06%)
Mar 01, 2024
6.771
6.914
6.757
6.838
957,880
+0.14(+2.13%)
Feb 29, 2024
6.790
6.838
6.695
6.695
2,198,676
-0.01(-0.14%)
Feb 28, 2024
6.752
6.838
6.705
6.705
1,462,756
-0.08(-1.12%)
Feb 27, 2024
6.724
6.838
6.695
6.781
1,534,992
+0.10(+1.56%)
Feb 26, 2024
6.695
6.814
6.629
6.676
1,281,394
-0.01(-0.14%)
Feb 23, 2024
6.657
6.733
6.506
6.686
1,130,889
-0.08(-1.12%)
Feb 22, 2024
6.705
6.771
6.591
6.762
1,437,875
+0.06(+0.85%)
Feb 21, 2024
6.515
6.748
6.515
6.705
992,253
+0.25(+3.82%)
Feb 20, 2024
6.486
6.615
6.439
6.458
1,089,638
-0.03(-0.44%)
Feb 16, 2024
6.477
6.553
6.350
6.486
819,005
+0.01(+0.15%)
Feb 15, 2024
6.192
6.543
6.183
6.477
1,067,394
+0.31(+5.08%)
Feb 14, 2024
6.183
6.206
6.073
6.164
868,888
+0.02(+0.31%)
Feb 13, 2024
6.354
6.354
6.126
6.145
756,779
-0.23(-3.58%)
Feb 12, 2024
6.183
6.420
6.183
6.373
800,643
+0.18(+2.91%)
Feb 09, 2024
6.173
6.264
6.140
6.192
835,831
+0.03(+0.46%)
Feb 08, 2024
6.107
6.183
6.073
6.164
1,004,648
+0.04(+0.62%)
Feb 07, 2024
6.297
6.344
5.993
6.126
1,191,084
-0.16(-2.57%)
Feb 06, 2024
6.078
6.354
6.064
6.287
1,170,657
+0.22(+3.60%)
Feb 05, 2024
6.069
6.154
5.907
6.069
1,172,313
-0.02(-0.31%)
Feb 02, 2024
6.278
6.278
6.083
6.088
748,399
-0.19(-3.03%)
Feb 01, 2024
6.420
6.449
6.221
6.278
793,339
-0.09(-1.49%)
Jan 31, 2024
6.648
6.648
6.363
6.373
638,094
-0.26(-3.87%)
Jan 30, 2024
6.515
6.638
6.477
6.629
653,993
+0.06(+0.87%)
Jan 29, 2024
6.581
6.581
6.430
6.572
1,008,302
+0.01(+0.14%)
Jan 26, 2024
6.562
6.610
6.453
6.562
669,080
+0.01(+0.14%)
Jan 25, 2024
6.477
6.562
6.430
6.553
807,648
+0.12(+1.92%)
Jan 24, 2024
6.392
6.468
6.372
6.430
794,151
+0.09(+1.50%)
Jan 23, 2024
6.306
6.411
6.306
6.335
575,980
+0.02(+0.30%)
Jan 22, 2024
6.268
6.330
6.197
6.316
665,015
+0.05(+0.76%)
Jan 19, 2024
6.173
6.268
6.088
6.268
926,927
+0.10(+1.69%)
Jan 18, 2024
6.154
6.173
6.059
6.164
860,067
+0.05(+0.78%)
Jan 17, 2024
6.145
6.206
6.107
6.116
633,191
-0.09(-1.38%)
Jan 16, 2024
6.382
6.396
6.192
6.202
1,059,870
-0.18(-2.83%)
Jan 12, 2024
6.458
6.515
6.325
6.382
724,010
+0.06(+0.90%)
Jan 11, 2024
6.268
6.354
6.202
6.325
672,637
+0.09(+1.52%)
Jan 10, 2024
6.306
6.306
6.154
6.230
775,844
-0.08(-1.20%)
Jan 09, 2024
6.430
6.430
6.259
6.306
977,348
-0.11(-1.78%)
Jan 08, 2024
6.439
6.486
6.330
6.420
1,001,848
-0.12(-1.89%)
Jan 05, 2024
6.505
6.586
6.477
6.543
1,004,993
+0.07(+1.03%)
Jan 04, 2024
6.838
6.866
6.477
6.477
1,011,677
-0.31(-4.62%)
Jan 03, 2024
6.724
6.828
6.667
6.790
755,475
+0.09(+1.42%)
Jan 02, 2024
6.743
6.852
6.648
6.695
1,017,031
+0.02(+0.28%)
Dec 29, 2023
6.781
6.795
6.667
6.676
571,372
-0.09(-1.40%)
Dec 28, 2023
6.904
6.933
6.762
6.771
671,740
-0.14(-2.06%)
Dec 27, 2023
6.942
6.966
6.881
6.914
537,027
-0.03(-0.41%)
Dec 26, 2023
6.828
6.971
6.752
6.942
655,419
+0.18(+2.67%)
Dec 22, 2023
6.714
6.838
6.714
6.762
543,699
+0.09(+1.28%)
Dec 21, 2023
6.657
6.686
6.581
6.676
684,435
+0.07(+1.01%)
Dec 20, 2023
6.705
6.800
6.600
6.610
919,894
-0.09(-1.28%)
Dec 19, 2023
6.562
6.719
6.505
6.695
788,620
+0.12(+1.88%)
Dec 18, 2023
6.705
6.743
6.567
6.572
967,268
+0.01(+0.14%)
Dec 15, 2023
6.676
6.676
6.479
6.562
2,525,984
-0.06(-0.86%)
Dec 14, 2023
6.562
6.681
6.534
6.619
1,206,066
+0.18(+2.80%)
Dec 13, 2023
6.268
6.449
6.192
6.439
1,832,694
+0.17(+2.73%)
Dec 12, 2023
6.458
6.468
6.192
6.268
1,145,733
-0.27(-4.07%)
Dec 11, 2023
6.610
6.619
6.515
6.534
697,045
-0.08(-1.15%)
Dec 08, 2023
6.600
6.667
6.562
6.610
575,039
+0.07(+1.02%)
Dec 07, 2023
6.477
6.581
6.363
6.543
999,458
+0.08(+1.17%)
Dec 06, 2023
6.458
6.534
6.392
6.468
1,039,311
-0.04(-0.58%)
Dec 05, 2023
6.705
6.762
6.496
6.505
656,347
-0.21(-3.11%)
Dec 04, 2023
6.752
6.752
6.619
6.714
1,109,234
-0.08(-1.12%)
Dec 01, 2023
6.800
6.947
6.743
6.790
724,286
-0.03(-0.42%)
Nov 30, 2023
6.809
6.957
6.714
6.819
1,052,072
+0.05(+0.70%)
Nov 29, 2023
6.838
6.904
6.714
6.771
541,555
+0.02(+0.28%)
Nov 28, 2023
6.838
6.876
6.738
6.752
670,226
-0.08(-1.11%)
Nov 27, 2023
6.895
6.933
6.767
6.828
775,199
-0.14(-2.04%)
Nov 24, 2023
6.724
7.009
6.724
6.971
677,533
+0.24(+3.53%)
Nov 22, 2023
6.553
6.762
6.496
6.733
662,786
+0.07(+1.00%)
Nov 21, 2023
6.676
6.752
6.581
6.667
494,463
-0.07(-0.99%)
Nov 20, 2023
6.705
6.781
6.676
6.733
645,579
+0.07(+1.00%)
Nov 17, 2023
6.534
6.781
6.524
6.667
794,043
+0.24(+3.69%)
Nov 16, 2023
6.714
6.714
6.335
6.430
1,141,565
-0.36(-5.31%)
Nov 15, 2023
6.714
6.909
6.714
6.790
1,027,787
+0.03(+0.42%)
Nov 14, 2023
6.695
6.800
6.586
6.762
1,436,701
+0.12(+1.86%)
Nov 13, 2023
6.602
6.712
6.528
6.638
1,548,885
+0.08(+1.27%)
Nov 10, 2023
6.565
6.648
6.472
6.555
864,880
+0.06(+0.99%)
Nov 09, 2023
6.629
6.703
6.472
6.491
1,097,094
-0.09(-1.40%)
Nov 08, 2023
6.685
6.731
6.537
6.583
1,125,516
-0.13(-1.92%)
Nov 07, 2023
6.878
6.924
6.671
6.712
860,078
-0.30(-4.21%)
Nov 06, 2023
7.081
7.087
6.906
7.007
1,053,768
-0.07(-1.04%)
Nov 03, 2023
7.192
7.247
7.016
7.081
1,303,770
-0.05(-0.65%)
Nov 02, 2023
6.970
7.146
6.814
7.127
1,256,882
+0.09(+1.31%)
Nov 01, 2023
6.574
7.381
5.763
7.035
2,677,609
-0.66(-8.62%)
Oct 31, 2023
7.560
7.708
7.385
7.699
769,430
+0.15(+1.95%)
Oct 30, 2023
7.625
7.680
7.468
7.551
693,573
-0.06(-0.73%)
Oct 27, 2023
7.763
7.800
7.570
7.607
862,587
-0.12(-1.55%)
Oct 26, 2023
7.717
7.763
7.533
7.726
791,901
-0.03(-0.36%)
Oct 25, 2023
7.773
7.809
7.666
7.754
610,824
-0.03(-0.36%)
Oct 24, 2023
7.690
7.837
7.662
7.782
941,119
+0.11(+1.44%)
Oct 23, 2023
7.708
7.764
7.588
7.671
648,035
-0.13(-1.65%)
Oct 20, 2023
7.929
7.929
7.713
7.800
678,449
-0.12(-1.51%)
Oct 19, 2023
7.892
7.966
7.767
7.920
911,764
-0.06(-0.69%)
Oct 18, 2023
8.068
8.132
7.902
7.975
1,267,035
-0.02(-0.23%)
Oct 17, 2023
7.975
8.215
7.966
7.994
1,971,474
+0.02(+0.23%)
Oct 16, 2023
7.837
8.008
7.745
7.975
848,448
+0.23(+2.98%)
Oct 13, 2023
7.717
7.827
7.681
7.745
693,552
+0.18(+2.31%)
Oct 12, 2023
7.625
7.653
7.505
7.570
936,807
-0.01(-0.12%)
Oct 11, 2023
7.496
7.620
7.450
7.579
643,973
+0.02(+0.24%)
Oct 10, 2023
7.459
7.607
7.431
7.560
613,467
+0.12(+1.61%)
Oct 09, 2023
7.238
7.468
7.238
7.441
861,185
+0.38(+5.35%)
Oct 06, 2023
6.989
7.109
6.906
7.063
737,042
+0.14(+2.00%)
Oct 05, 2023
6.823
6.998
6.786
6.924
1,553,028
+0.02(+0.27%)
Oct 04, 2023
7.164
7.173
6.860
6.906
968,222
-0.37(-5.07%)
Oct 03, 2023
7.118
7.275
7.081
7.275
1,092,314
+0.16(+2.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.